Zaptec ASA (OSL:ZAP)
Norway · Delayed Price · Currency is NOK 23.10
-0.10 (-0.43%)
Feb 3, 2026, 10:40 AM CET
Zaptec ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 22.65 | 22.90 | 22.35 | 22.90 | - | -0.87% | 138,400 |
| Jan 30, 2026 | 22.90 | 23.25 | 22.60 | 23.10 | 23.10 | 1.32% | 225,602 |
| Jan 29, 2026 | 23.30 | 23.60 | 22.80 | 22.80 | 22.80 | -1.72% | 181,798 |
| Jan 28, 2026 | 22.60 | 23.45 | 22.60 | 23.20 | 23.20 | 1.53% | 252,556 |
| Jan 27, 2026 | 23.30 | 23.40 | 22.80 | 22.85 | 22.85 | -1.08% | 363,635 |
| Jan 26, 2026 | 22.85 | 23.30 | 22.70 | 23.10 | 23.10 | -0.43% | 320,493 |
| Jan 23, 2026 | 22.65 | 23.20 | 22.35 | 23.20 | 23.20 | 2.43% | 247,185 |
| Jan 22, 2026 | 22.30 | 22.95 | 22.30 | 22.65 | 22.65 | 1.80% | 375,640 |
| Jan 21, 2026 | 22.00 | 22.25 | 21.40 | 22.25 | 22.25 | 0.45% | 353,497 |
| Jan 20, 2026 | 22.15 | 22.70 | 21.75 | 22.15 | 22.15 | -1.12% | 292,410 |
| Jan 19, 2026 | 23.10 | 23.25 | 22.40 | 22.40 | 22.40 | -5.68% | 497,750 |
| Jan 16, 2026 | 24.15 | 24.15 | 23.50 | 23.75 | 23.75 | -0.63% | 339,681 |
| Jan 15, 2026 | 23.00 | 23.95 | 23.00 | 23.90 | 23.90 | 3.24% | 255,691 |
| Jan 14, 2026 | 23.45 | 24.40 | 23.10 | 23.15 | 23.15 | -1.07% | 552,535 |
| Jan 13, 2026 | 23.40 | 23.65 | 23.00 | 23.40 | 23.40 | -0.21% | 361,724 |
| Jan 12, 2026 | 23.50 | 23.85 | 23.35 | 23.45 | 23.45 | -0.85% | 371,985 |
| Jan 9, 2026 | 23.75 | 24.10 | 23.55 | 23.65 | 23.65 | -0.84% | 194,236 |
| Jan 8, 2026 | 24.00 | 24.10 | 23.55 | 23.85 | 23.85 | -1.85% | 255,453 |
| Jan 7, 2026 | 24.50 | 24.55 | 23.95 | 24.30 | 24.30 | -1.02% | 263,833 |
| Jan 6, 2026 | 24.85 | 25.10 | 24.50 | 24.55 | 24.55 | -0.41% | 324,484 |
| Jan 5, 2026 | 25.00 | 25.25 | 24.65 | 24.65 | 24.65 | -0.40% | 328,456 |
| Jan 2, 2026 | 25.10 | 25.40 | 24.55 | 24.75 | 24.75 | -0.80% | 220,736 |
| Dec 30, 2025 | 24.80 | 24.95 | 24.50 | 24.95 | 24.95 | -0.60% | 316,590 |
| Dec 29, 2025 | 23.60 | 25.10 | 23.60 | 25.10 | 25.10 | 7.73% | 533,996 |
| Dec 23, 2025 | 22.75 | 23.55 | 22.75 | 23.30 | 23.30 | 1.53% | 185,867 |
| Dec 22, 2025 | 23.20 | 23.65 | 22.85 | 22.95 | 22.95 | -1.08% | 225,883 |
| Dec 19, 2025 | 24.00 | 24.50 | 23.20 | 23.20 | 23.20 | -4.13% | 417,634 |
| Dec 18, 2025 | 23.80 | 24.30 | 23.30 | 24.20 | 24.20 | 2.11% | 284,574 |
| Dec 17, 2025 | 22.75 | 23.90 | 22.60 | 23.70 | 23.70 | 3.72% | 397,547 |
| Dec 16, 2025 | 22.90 | 23.10 | 22.40 | 22.85 | 22.85 | -0.65% | 296,213 |
| Dec 15, 2025 | 22.95 | 23.25 | 22.70 | 23.00 | 23.00 | -1.08% | 231,117 |
| Dec 12, 2025 | 23.20 | 23.60 | 22.75 | 23.25 | 23.25 | -0.43% | 409,952 |
| Dec 11, 2025 | 23.60 | 23.75 | 23.10 | 23.35 | 23.35 | -1.06% | 410,236 |
| Dec 10, 2025 | 24.45 | 24.65 | 23.60 | 23.60 | 23.60 | -2.68% | 336,562 |
| Dec 9, 2025 | 23.95 | 24.45 | 23.85 | 24.25 | 24.25 | 1.04% | 263,357 |
| Dec 8, 2025 | 24.00 | 24.40 | 23.95 | 24.00 | 24.00 | -0.62% | 223,704 |
| Dec 5, 2025 | 23.80 | 24.15 | 23.70 | 24.15 | 24.15 | 1.90% | 239,420 |
| Dec 4, 2025 | 23.75 | 24.00 | 23.45 | 23.70 | 23.70 | -0.21% | 146,080 |
| Dec 3, 2025 | 24.00 | 24.20 | 23.50 | 23.75 | 23.75 | -0.42% | 239,523 |
| Dec 2, 2025 | 23.60 | 23.85 | 23.40 | 23.85 | 23.85 | 1.06% | 234,780 |
| Dec 1, 2025 | 24.05 | 24.25 | 23.50 | 23.60 | 23.60 | -2.48% | 325,265 |
| Nov 28, 2025 | 24.50 | 24.60 | 23.80 | 24.20 | 24.20 | -1.02% | 350,169 |
| Nov 27, 2025 | 23.45 | 24.60 | 22.90 | 24.45 | 24.45 | 6.30% | 678,708 |
| Nov 26, 2025 | 22.40 | 23.10 | 22.40 | 23.00 | 23.00 | 2.91% | 256,431 |
| Nov 25, 2025 | 23.05 | 23.25 | 22.20 | 22.35 | 22.35 | -2.19% | 333,031 |
| Nov 24, 2025 | 22.95 | 23.30 | 22.75 | 22.85 | 22.85 | 1.78% | 248,841 |
| Nov 21, 2025 | 23.10 | 23.10 | 21.75 | 22.45 | 22.45 | -4.67% | 1,046,335 |
| Nov 20, 2025 | 23.70 | 23.85 | 23.45 | 23.55 | 23.55 | -0.42% | 377,513 |
| Nov 19, 2025 | 23.50 | 23.95 | 23.25 | 23.65 | 23.65 | 0.64% | 264,440 |
| Nov 18, 2025 | 24.40 | 24.40 | 23.40 | 23.50 | 23.50 | -5.05% | 319,889 |